FinVolution Group (FINV)
5.04
-0.01
(-0.20%)
USD |
NYSE |
May 17, 16:00
5.04
0.00 (0.00%)
After-Hours: 20:00
FinVolution Group Price: 5.04 for May 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 17, 2024 | 5.05 | 5.11 | 4.985 | 5.05 | 360749.0 |
May 16, 2024 | 5.18 | 5.19 | 4.75 | 5.05 | 1.259M |
May 15, 2024 | 5.22 | 5.24 | 5.07 | 5.16 | 651644.0 |
May 14, 2024 | 5.14 | 5.17 | 5.085 | 5.16 | 562680.0 |
May 13, 2024 | 5.13 | 5.25 | 5.11 | 5.13 | 721872.0 |
May 10, 2024 | 5.12 | 5.139 | 5.05 | 5.11 | 292871.0 |
May 09, 2024 | 5.19 | 5.23 | 5.08 | 5.09 | 279667.0 |
May 08, 2024 | 4.99 | 5.16 | 4.99 | 5.10 | 612781.0 |
May 07, 2024 | 5.06 | 5.08 | 4.94 | 5.00 | 677829.0 |
May 06, 2024 | 5.03 | 5.110 | 5.03 | 5.07 | 338906.0 |
May 03, 2024 | 5.05 | 5.05 | 4.975 | 5.01 | 394584.0 |
May 02, 2024 | 4.97 | 5.14 | 4.97 | 5.03 | 862385.0 |
May 01, 2024 | 4.79 | 4.90 | 4.765 | 4.87 | 444055.0 |
Apr 30, 2024 | 4.82 | 4.87 | 4.74 | 4.77 | 903634.0 |
Apr 29, 2024 | 4.89 | 4.935 | 4.78 | 4.86 | 479200.0 |
Apr 26, 2024 | 4.89 | 4.97 | 4.85 | 4.89 | 311867.0 |
Apr 25, 2024 | 4.90 | 4.90 | 4.835 | 4.85 | 180433.0 |
Apr 24, 2024 | 4.90 | 4.965 | 4.86 | 4.90 | 569017.0 |
Apr 23, 2024 | 4.78 | 4.87 | 4.775 | 4.83 | 541638.0 |
Apr 22, 2024 | 4.75 | 4.85 | 4.73 | 4.76 | 643433.0 |
Apr 19, 2024 | 4.72 | 4.77 | 4.682 | 4.74 | 525416.0 |
Apr 18, 2024 | 4.72 | 4.81 | 4.70 | 4.73 | 593280.0 |
Apr 17, 2024 | 4.73 | 4.765 | 4.64 | 4.68 | 793118.0 |
Apr 16, 2024 | 4.84 | 4.84 | 4.64 | 4.71 | 1.050M |
Apr 15, 2024 | 4.82 | 4.96 | 4.75 | 4.83 | 917304.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
1.30
Minimum
Mar 18 2020
9.98
Maximum
Jun 17 2021
4.291
Average
4.49
Median
Jul 15 2019
Price Benchmarks
UP Fintech Holding Ltd | 4.505 |
Fanhua Inc | 3.50 |
The9 Ltd | 6.96 |
Dunxin Financial Holdings Ltd | 0.42 |
Baiyu Holdings Inc | 1.28 |
Price Related Metrics
PE Ratio | 4.599 |
PS Ratio | 0.783 |
Price to Book Value | 0.6825 |
Price to Free Cash Flow | 10.81 |
Earnings Yield | 21.74% |
Market Cap | 1.312B |
Operating PE Ratio | 4.383 |
Normalized PE Ratio | 4.599 |